-
5 DAY PERFORMANCE
+4.97% -
1 MONTH PERFORMANCE
+6.56% -
3 MONTH PERFORMANCE
-6.69% -
6 MONTH PERFORMANCE
-7.70% -
YEAR-TO-DATE PERFORMANCE
-37.00% -
1 YEAR PERFORMANCE
-32.20%
Forrester Research, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $17.02 | $17.00 (-0.12%) | $17.29 | $16.92 | 17,026 | |
| 11/20/2024 | $16.50 | $16.89 (2.36%) | $16.90 | $16.43 | 84,712 | $322.01 M |
| 11/19/2024 | $16.15 | $16.52 (2.29%) | $16.68 | $15.92 | 65,433 | $314.95 M |
| 11/18/2024 | $16.10 | $16.40 (1.86%) | $17.04 | $16.02 | 154,100 | $312.67 M |
| 11/15/2024 | $16.81 | $16.09 (-4.28%) | $16.81 | $15.84 | 95,404 | $306.76 M |
| 11/14/2024 | $17.02 | $16.72 (-1.76%) | $17.04 | $16.52 | 70,400 | $318.77 M |
| 11/13/2024 | $17.27 | $17.09 (-1.04%) | $17.63 | $17.07 | 58,900 | $325.82 M |
| 11/12/2024 | $16.80 | $17.09 (1.73%) | $17.46 | $16.64 | 104,219 | $325.82 M |
| 11/11/2024 | $16.32 | $16.95 (3.86%) | $17.11 | $16.32 | 61,848 | $323.15 M |
| 11/08/2024 | $16.42 | $16.24 (-1.1%) | $16.78 | $15.69 | 58,200 | $309.62 M |
| 11/07/2024 | $15.92 | $16.44 (3.27%) | $16.44 | $15.68 | 79,600 | $313.43 M |
| 11/06/2024 | $15.67 | $16.00 (2.11%) | $16.66 | $15.08 | 168,200 | $305.04 M |
| 11/05/2024 | $14.63 | $14.96 (2.26%) | $14.98 | $14.42 | 48,100 | $285.21 M |
| 11/04/2024 | $14.65 | $14.69 (0.27%) | $15.31 | $14.65 | 71,049 | $280.06 M |
| 11/01/2024 | $14.67 | $14.59 (-0.55%) | $14.78 | $14.38 | 71,300 | $278.57 M |
| 10/31/2024 | $15.12 | $14.67 (-2.98%) | $15.12 | $14.67 | 73,935 | $280.09 M |
| 10/30/2024 | $14.90 | $15.06 (1.07%) | $15.42 | $14.79 | 143,300 | $287.54 M |
| 10/29/2024 | $14.85 | $15.00 (1.01%) | $15.07 | $14.77 | 95,914 | $286.40 M |
| 10/28/2024 | $14.76 | $14.86 (0.68%) | $15.30 | $14.39 | 92,800 | $283.72 M |
| 10/25/2024 | $15.09 | $14.60 (-3.25%) | $15.45 | $14.58 | 72,300 | $278.76 M |
| 10/24/2024 | $16.11 | $15.04 (-6.64%) | $16.11 | $15.04 | 57,100 | $287.16 M |
| 10/23/2024 | $15.73 | $15.56 (-1.08%) | $15.91 | $15.40 | 70,234 | $297.09 M |
| 10/22/2024 | $15.78 | $15.73 (-0.32%) | $15.80 | $15.54 | 57,221 | $300.33 M |
| 10/21/2024 | $16.07 | $15.85 (-1.37%) | $16.62 | $15.81 | 49,940 | $302.62 M |
| 10/18/2024 | $16.52 | $16.12 (-2.42%) | $16.52 | $15.99 | 38,138 | $307.78 M |
| 10/17/2024 | $16.25 | $16.52 (1.66%) | $16.63 | $15.99 | 83,911 | $315.42 M |
| 10/16/2024 | $16.22 | $16.26 (0.25%) | $16.62 | $16.22 | 80,000 | $310.45 M |
| 10/15/2024 | $16.07 | $16.21 (0.87%) | $16.48 | $16.07 | 86,000 | $309.50 M |
| 10/14/2024 | $16.20 | $16.01 (-1.17%) | $16.20 | $15.92 | 40,000 | $305.68 M |
| 10/11/2024 | $15.86 | $16.20 (2.14%) | $16.26 | $15.83 | 45,100 | $309.31 M |
| 10/10/2024 | $16.13 | $15.89 (-1.49%) | $16.31 | $15.86 | 47,002 | $303.39 M |
| 10/09/2024 | $16.02 | $16.31 (1.81%) | $16.45 | $15.91 | 50,900 | $311.41 M |
| 10/08/2024 | $16.20 | $16.08 (-0.74%) | $16.57 | $15.99 | 105,600 | $307.02 M |
| 10/07/2024 | $15.86 | $16.17 (1.95%) | $16.23 | $15.79 | 150,500 | $308.73 M |
| 10/04/2024 | $16.14 | $15.91 (-1.43%) | $16.20 | $15.90 | 64,900 | $303.77 M |
| 10/03/2024 | $16.34 | $15.89 (-2.75%) | $16.43 | $15.88 | 62,219 | $303.39 M |
| 10/02/2024 | $16.82 | $16.49 (-1.96%) | $16.94 | $16.13 | 67,400 | $314.84 M |
| 10/01/2024 | $17.90 | $16.93 (-5.42%) | $17.92 | $16.93 | 69,300 | $323.24 M |
| 09/30/2024 | $16.92 | $18.01 (6.44%) | $18.16 | $16.92 | 164,731 | $343.86 M |
| 09/27/2024 | $17.13 | $17.17 (0.23%) | $17.37 | $17.00 | 105,001 | $327.83 M |
| 09/26/2024 | $17.35 | $16.95 (-2.31%) | $17.38 | $16.94 | 59,400 | $323.63 M |
| 09/25/2024 | $17.64 | $17.10 (-3.06%) | $17.64 | $16.97 | 69,808 | $326.49 M |
| 09/24/2024 | $18.06 | $17.63 (-2.38%) | $18.06 | $17.58 | 47,100 | $336.61 M |
| 09/23/2024 | $18.06 | $17.90 (-0.89%) | $18.27 | $17.88 | 87,805 | $341.76 M |
| 09/20/2024 | $18.64 | $18.05 (-3.17%) | $18.68 | $18.03 | 129,801 | $344.63 M |
| 09/19/2024 | $19.47 | $18.82 (-3.34%) | $19.47 | $18.77 | 54,007 | $359.33 M |
| 09/18/2024 | $18.98 | $19.00 (0.11%) | $19.74 | $18.27 | 60,533 | $362.77 M |
| 09/17/2024 | $18.92 | $19.07 (0.79%) | $19.20 | $18.84 | 62,843 | $364.10 M |
| 09/16/2024 | $19.18 | $18.69 (-2.55%) | $19.23 | $18.51 | 45,749 | $356.85 M |
| 09/13/2024 | $18.64 | $19.13 (2.63%) | $19.40 | $18.64 | 56,700 | $365.25 M |
| 09/12/2024 | $18.46 | $18.57 (0.6%) | $18.82 | $18.23 | 70,000 | $354.56 M |
| 09/11/2024 | $18.29 | $18.32 (0.16%) | $18.34 | $18.00 | 57,400 | $349.78 M |
| 09/10/2024 | $17.87 | $18.35 (2.69%) | $18.41 | $17.78 | 72,517 | $350.36 M |
| 09/09/2024 | $17.73 | $17.79 (0.34%) | $18.00 | $17.67 | 67,300 | $339.66 M |
| 09/06/2024 | $17.89 | $17.78 (-0.61%) | $18.05 | $17.50 | 69,100 | $339.47 M |
| 09/05/2024 | $18.00 | $17.91 (-0.5%) | $18.04 | $17.73 | 62,300 | $341.96 M |
| 09/04/2024 | $18.34 | $18.02 (-1.74%) | $18.40 | $17.95 | 67,519 | $344.06 M |
| 09/03/2024 | $18.89 | $18.39 (-2.65%) | $19.00 | $18.38 | 79,226 | $351.12 M |
| 08/30/2024 | $19.25 | $19.18 (-0.36%) | $19.40 | $18.93 | 38,800 | $366.20 M |
| 08/29/2024 | $19.14 | $19.23 (0.47%) | $19.72 | $19.08 | 61,929 | $367.16 M |
| 08/28/2024 | $18.80 | $19.09 (1.54%) | $19.36 | $18.80 | 105,600 | $364.49 M |
| 08/27/2024 | $18.91 | $18.91 (0%) | $19.56 | $18.91 | 76,700 | $361.05 M |
| 08/26/2024 | $18.49 | $18.95 (2.49%) | $18.95 | $18.49 | 69,234 | $361.81 M |
| 08/23/2024 | $17.89 | $18.42 (2.96%) | $18.55 | $17.75 | 93,839 | $351.69 M |
| 08/22/2024 | $18.10 | $17.77 (-1.82%) | $18.10 | $17.76 | 35,100 | $339.28 M |
| 08/21/2024 | $18.24 | $18.10 (-0.77%) | $18.35 | $18.08 | 38,800 | $345.58 M |